Options Chain for ALBEMARLE CORP COM (ALB) - $74.27 as of 7/10/2025 8:45:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 37.70 | 41.30 | 39.50 | % | 1.13 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 40.00 | 32.70 | 36.40 | 34.55 | % | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 45.00 | 27.85 | 31.30 | 29.58 | % | 0.66 | 0 | 0 | 8.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 46.00 | 26.95 | 30.30 | 28.63 | % | 0.62 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 47.00 | 25.60 | 29.30 | 27.45 | 21.80 | 0.00 | 0.00% | 0.58 | 0 | 1 | 8.29 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 48.00 | 24.60 | 28.30 | 26.45 | 21.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 8.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 49.00 | 23.75 | 27.30 | 25.53 | % | 0.52 | 0 | 0 | 7.51 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 50.00 | 22.85 | 26.30 | 24.58 | 15.08 | 0.00 | 0.00% | 0.49 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:59 PM EST |
| 51.00 | 22.00 | 25.25 | 23.63 | % | 0.46 | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 52.00 | 21.20 | 24.25 | 22.73 | 15.82 | 0.00 | 0.00% | 0.44 | 0 | 1 | 6.84 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 53.00 | 19.55 | 23.25 | 21.40 | 7.70 | 0.00 | 0.00% | 0.40 | 0 | 6 | 6.46 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:59 PM EST |
| 54.00 | 18.90 | 22.25 | 20.58 | 10.60 | 0.00 | 0.00% | 0.38 | 0 | 4 | 6.20 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 55.00 | 17.70 | 21.10 | 19.40 | 10.40 | 0.00 | 0.00% | 0.35 | 0 | 101 | 4.12 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/10/2025 3:59:59 PM EST |
| 56.00 | 17.60 | 20.25 | 18.93 | 10.50 | 0.00 | 0.00% | 0.34 | 0 | 25 | 5.69 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/10/2025 3:59:59 PM EST |
| 57.00 | 16.60 | 18.00 | 17.30 | 6.30 | 0.00 | 0.00% | 0.30 | 0 | 194 | 3.82 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:59 PM EST |
| 58.00 | 15.15 | 17.85 | 16.50 | 12.22 | 0.00 | 0.00% | 0.28 | 0 | 30 | 5.20 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 59.00 | 15.00 | 16.20 | 15.60 | 10.19 | 0.00 | 0.00% | 0.26 | 0 | 63 | 3.59 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 60.00 | 13.65 | 14.70 | 14.18 | 15.32 | +6.35 | +70.80% | 0.24 | 1 | 128 | 2.89 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 61.00 | 12.75 | 14.20 | 13.48 | 9.80 | 0.00 | 0.00% | 0.22 | 0 | 73 | 3.53 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 62.00 | 11.90 | 13.05 | 12.48 | 8.70 | 0.00 | 0.00% | 0.20 | 0 | 82 | 3.20 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 63.00 | 10.90 | 11.75 | 11.33 | 11.42 | +3.92 | +52.27% | 0.18 | 19 | 55 | 3.86 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 64.00 | 9.60 | 10.60 | 10.10 | 11.00 | +4.25 | +62.97% | 0.16 | 25 | 173 | 2.55 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 65.00 | 8.90 | 9.50 | 9.20 | 9.60 | +3.89 | +68.13% | 0.14 | 206 | 293 | 1.76 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 66.00 | 8.05 | 8.75 | 8.40 | 9.14 | +4.09 | +80.99% | 0.13 | 204 | 385 | 1.78 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 67.00 | 7.00 | 7.85 | 7.43 | 7.15 | +3.10 | +76.55% | 0.11 | 62 | 462 | 1.36 | 0.99 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 68.00 | 5.25 | 7.20 | 6.23 | 7.00 | +4.19 | +149.11% | 0.09 | 227 | 482 | 1.29 | 0.98 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 69.00 | 5.10 | 6.30 | 5.70 | 5.65 | +3.48 | +160.37% | 0.08 | 33 | 176 | 1.39 | 0.95 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 70.00 | 4.15 | 6.20 | 5.18 | 4.26 | +2.66 | +166.25% | 0.07 | 471 | 679 | 1.20 | 0.91 | 0.05 | -0.14 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 71.00 | 3.05 | 3.70 | 3.38 | 3.46 | +2.27 | +190.76% | 0.05 | 166 | 188 | 1.32 | 0.86 | 0.07 | -0.22 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 72.00 | 2.40 | 2.91 | 2.66 | 2.50 | +1.73 | +224.68% | 0.04 | 839 | 495 | 0.79 | 0.79 | 0.10 | -0.33 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 73.00 | 1.67 | 1.94 | 1.81 | 1.96 | +1.46 | +292.00% | 0.02 | 167 | 270 | 0.71 | 0.69 | 0.13 | -0.43 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 74.00 | 1.07 | 1.21 | 1.14 | 1.14 | +0.84 | +280.00% | 0.02 | 1,055 | 258 | 0.67 | 0.54 | 0.17 | -0.44 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 75.00 | 0.62 | 0.75 | 0.69 | 0.68 | +0.52 | +325.00% | 0.01 | 279 | 569 | 0.66 | 0.37 | 0.17 | -0.42 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 76.00 | 0.37 | 0.45 | 0.41 | 0.39 | +0.29 | +290.00% | 0.01 | 289 | 66 | 0.68 | 0.22 | 0.14 | -0.33 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 77.00 | 0.19 | 0.32 | 0.26 | 0.22 | +0.17 | +340.00% | 0.00 | 398 | 113 | 0.72 | 0.13 | 0.10 | -0.19 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 78.00 | 0.10 | 0.42 | 0.26 | 0.12 | +0.03 | +33.34% | 0.00 | 236 | 31 | 0.90 | 0.08 | 0.06 | -0.10 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 79.00 | 0.00 | 0.12 | 0.06 | 0.10 | % | 0.00 | 19 | 0 | 0.70 | 0.05 | 0.04 | -0.06 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 80.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.04 | -40.00% | 0.00 | 48 | 98 | 0.78 | 0.03 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 85.00 | 0.00 | 0.37 | 0.19 | 0.05 | -0.01 | -16.67% | 0.00 | 10 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:59 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:59 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:59 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.57 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/10/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 785 | 3.31 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 51.00 | 0.00 | 1.88 | 0.94 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 26 | 6.59 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 52.00 | 0.00 | 0.02 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 7 | 371 | 2.77 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 53.00 | 0.00 | 0.20 | 0.10 | 0.06 | -0.18 | -75.00% | 0.00 | 1 | 16 | 6.90 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 54.00 | 0.00 | 0.05 | 0.03 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.82 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.55 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 56 | 4.19 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 56.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 341 | 2.08 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 57.00 | 0.00 | 0.21 | 0.11 | 0.21 | +0.06 | +40.00% | 0.00 | 1 | 87 | 3.05 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 58.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 78 | 4.63 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 59.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 46 | 3.15 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 122 | 2.22 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.26 | 0.13 | 0.11 | +0.07 | +175.00% | 0.00 | 3 | 112 | 2.52 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 62.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 187 | 1.93 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 63.00 | 0.00 | 0.40 | 0.20 | 0.09 | +0.06 | +200.00% | 0.00 | 15 | 289 | 2.44 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 64.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.02 | -33.34% | 0.00 | 4 | 254 | 1.65 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 65.00 | 0.01 | 0.11 | 0.06 | 0.02 | -0.06 | -75.00% | 0.00 | 15 | 402 | 1.30 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 66.00 | 0.00 | 0.40 | 0.20 | 0.03 | -0.25 | -89.29% | 0.00 | 9 | 30 | 1.91 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 67.00 | 0.03 | 0.27 | 0.15 | 0.06 | -0.16 | -72.73% | 0.00 | 93 | 276 | 1.10 | -0.01 | 0.01 | -0.01 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 68.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.24 | -82.76% | 0.00 | 58 | 246 | 1.06 | -0.02 | 0.02 | -0.03 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 69.00 | 0.02 | 0.17 | 0.10 | 0.07 | -0.52 | -88.14% | 0.00 | 137 | 82 | 0.94 | -0.05 | 0.03 | -0.07 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 70.00 | 0.00 | 0.13 | 0.07 | 0.11 | -0.79 | -87.78% | 0.00 | 92 | 327 | 0.71 | -0.09 | 0.05 | -0.14 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 71.00 | 0.00 | 0.44 | 0.22 | 0.13 | -1.26 | -90.65% | 0.00 | 2,028 | 198 | 0.78 | -0.14 | 0.07 | -0.22 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 72.00 | 0.20 | 0.30 | 0.25 | 0.26 | -1.96 | -88.29% | 0.00 | 105 | 159 | 0.64 | -0.21 | 0.10 | -0.33 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 73.00 | 0.42 | 0.56 | 0.49 | 0.54 | -2.35 | -81.32% | 0.01 | 59 | 28 | 0.62 | -0.31 | 0.13 | -0.43 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 74.00 | 0.77 | 1.08 | 0.93 | 0.96 | % | 0.01 | 224 | 0 | 0.61 | -0.46 | 0.17 | -0.44 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 75.00 | 1.28 | 1.89 | 1.59 | 1.49 | -2.86 | -65.75% | 0.02 | 179 | 6 | 0.77 | -0.63 | 0.17 | -0.42 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 76.00 | 1.80 | 2.57 | 2.19 | 1.50 | % | 0.03 | 41 | 0 | 0.66 | -0.78 | 0.14 | -0.33 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 77.00 | 2.02 | 4.60 | 3.31 | 2.29 | -3.82 | -62.52% | 0.04 | 3 | 1 | 1.31 | -0.87 | 0.10 | -0.19 | 7/10/2025 | 7/10/2025 3:59:59 PM EST |
| 78.00 | 3.10 | 4.15 | 3.63 | % | 0.05 | 0 | 0 | 1.74 | -0.92 | 0.06 | -0.10 | 7/10/2025 3:59:59 PM EST | |||
| 79.00 | 4.10 | 6.70 | 5.40 | % | 0.07 | 0 | 0 | 1.42 | -0.95 | 0.04 | -0.06 | 7/10/2025 3:59:59 PM EST | |||
| 80.00 | 5.10 | 6.80 | 5.95 | 6.80 | % | 0.07 | 2 | 0 | 1.72 | -0.97 | 0.02 | -0.04 | 7/10/2025 | 7/10/2025 3:59:59 PM EST | |
| 85.00 | 10.00 | 12.60 | 11.30 | % | 0.13 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:59 PM EST |